La bourse ferme dans 7 h 7 min
CAC 40
7 954,27 +39,62 (+0,50 %) Euro Stoxx 50
4 912,58 +21,97 (+0,45 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 309,50 -0,10 (-0,00 %) Bitcoin EUR
55 151,19 +1 414,56 (+2,63 %)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2500.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503C02500000 | 2024-04-25 12:18PM EDT | 2024-05-03 | 589.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240517C02500000 | 2024-04-30 9:38AM EDT | 2024-05-17 | 709.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240524C02500000 | 2024-04-25 12:13PM EDT | 2024-05-24 | 601.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240621C02500000 | 2024-04-29 12:46PM EDT | 2024-06-21 | 725.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CMG240719C02500000 | 2024-04-30 3:22PM EDT | 2024-07-19 | 699.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240920C02500000 | 2024-04-30 3:47PM EDT | 2024-09-20 | 738.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250117C02500000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 808.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG250620C02500000 | 2024-04-25 12:14PM EDT | 2025-06-20 | 835.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG260116C02500000 | 2024-04-30 11:32AM EDT | 2026-01-16 | 1,015.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240503P02500000 | 2024-05-01 10:01AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMG240517P02500000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CMG240524P02500000 | 2024-05-02 12:53PM EDT | 2024-05-24 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMG240531P02500000 | 2024-04-30 3:42PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CMG240621P02500000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CMG240719P02500000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG240920P02500000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| CMG241220P02500000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMG250117P02500000 | 2024-05-01 9:48AM EDT | 2025-01-17 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMG250620P02500000 | 2024-05-02 10:38AM EDT | 2025-06-20 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMG260116P02500000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 129.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
